Premium
Herbal Dispatch Inc (QB) (LUFFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00117 | -3.57033872444 | 0.03277 | 0.0384 | 0.0248 | 121520 | 0.03110732 | CS |
| 4 | -0.0192 | -37.7952755906 | 0.0508 | 0.0508 | 0.0248 | 63381 | 0.03548682 | CS |
| 12 | 0.0029 | 10.1045296167 | 0.0287 | 0.0984 | 0.0248 | 170768 | 0.04424217 | CS |
| 26 | -0.3684 | -92.1 | 0.4 | 0.4 | 0.013 | 113728 | 0.04297472 | CS |
| 52 | 0.0211 | 200.952380952 | 0.0105 | 0.4 | 0.0105 | 98126 | 0.04309923 | CS |
| 156 | 0.0297 | 1563.15789474 | 0.0019 | 0.4 | 1.0E-6 | 74839 | 0.04216331 | CS |
| 260 | 0.0006 | 1.93548387097 | 0.031 | 0.45 | 1.0E-6 | 57938 | 0.03538913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.0316 | 0.0006 | 1.94 | 0.0248 | 0.0345 | 0.0248 | 26483 |
| 1782941280 | 0.031 | -0.0014 | -4.32 | 0.0319 | 0.0383999 | 0.0248 | 66225 |
| 1782854880 | 0.0324 | -0.00066 | -2.00 | 0.0307 | 0.033275 | 0.0307 | 157000 |
| 1782768300 | 0.03306 | 0.00121 | 3.80 | 0.0325999 | 0.0353 | 0.0325999 | 25812 |
| 1782509280 | 0.03185 | 0.00185 | 6.17 | 0.0324399 | 0.0324399 | 0.0278 | 81511 |
| 1782422460 | 0.03 | -0.005 | -14.29 | 0.03277 | 0.03277 | 0.0275 | 277050 |
| 1782336000 | 0.035 | -0.0016 | -4.37 | 0.035 | 0.0354 | 0.0344 | 53112 |
| 1782250140 | 0.0366 | -0.0004 | -1.08 | 0.0351 | 0.0366 | 0.0344 | 99941 |
| 1782163500 | 0.037 | -0.00056 | -1.49 | 0.0375 | 0.038 | 0.035 | 83400 |
| 1781818140 | 0.03756 | -0.00444 | -10.57 | 0.0396 | 0.0396 | 0.03756 | 37825 |
| 1781731740 | 0.042 | 0.00095 | 2.31 | 0.0388 | 0.042 | 0.0388 | 29886 |
| 1781645340 | 0.04105 | 0.00205 | 5.26 | 0.0432 | 0.0432 | 0.0408 | 6965 |
| 1781558940 | 0.039 | -0.00454 | -10.43 | 0.04179 | 0.04238 | 0.039 | 46758 |
| 1781299740 | 0.04354 | 0.0011851 | 2.80 | 0.0412 | 0.04354 | 0.0412 | 13801 |
| 1781213220 | 0.0423549 | -0.002785 | -6.17 | 0.0439 | 0.0439 | 0.0423549 | 13125 |
| 1781126940 | 0.04514 | 0.00314 | 7.48 | 0.0438 | 0.0468 | 0.0423 | 55310 |
| 1781040540 | 0.042 | 0.0018 | 4.48 | 0.044 | 0.0445 | 0.04 | 24150 |
| 1780954140 | 0.0402 | -0.00556 | -12.15 | 0.0439 | 0.0469 | 0.0402 | 41640 |
| 1780694940 | 0.04576 | 0.000895 | 1.99 | 0.04825 | 0.04825 | 0.045665 | 37550 |
| 1780608540 | 0.044865 | -0.003915 | -8.03 | 0.0508 | 0.0508 | 0.0433 | 53185 |
| 1780522140 | 0.0487799 | 0.0051799 | 11.88 | 0.0429999 | 0.0487799 | 0.0426 | 47778 |
| 1780435740 | 0.0436 | 0.00134 | 3.17 | 0.03946 | 0.0436 | 0.0379 | 101353 |
| 1780349340 | 0.04226 | -0.00334 | -7.32 | 0.0457 | 0.0474 | 0.04226 | 218602 |
| 1780090080 | 0.0456 | -0.0052 | -10.24 | 0.0518 | 0.0518 | 0.04532 | 134606 |
| 1780003320 | 0.0508 | 0.0007 | 1.40 | 0.0495 | 0.0509999 | 0.041 | 222912 |
| 1779917340 | 0.0501 | 0.0007 | 1.42 | 0.0517 | 0.0518 | 0.04822 | 268829 |
| 1779830940 | 0.0494 | 0.0055 | 12.53 | 0.045 | 0.0502 | 0.0431 | 287291 |
| 1779484920 | 0.0439 | -0.0011 | -2.44 | 0.04656 | 0.05 | 0.0439 | 53200 |
| 1779398880 | 0.045 | 0 | 0.00 | 0.0358 | 0.0511 | 0.0358 | 233958 |
| 1779312300 | 0.045 | -0.0029 | -6.05 | 0.0485 | 0.0486 | 0.04376 | 99043 |
| 1779225660 | 0.0479 | 0.007985 | 20.01 | 0.0441 | 0.0479 | 0.0434 | 236008 |
| 1779139740 | 0.039915 | -0.004385 | -9.90 | 0.0509 | 0.053 | 0.039915 | 6455 |
| 1778880000 | 0.0443 | 0 | 0.00 | 0.0417 | 0.0446 | 0.0397 | 36225 |
| 1778793900 | 0.0443 | -0.0037 | -7.71 | 0.0422 | 0.0454 | 0.0405 | 57298 |
| 1778707380 | 0.048 | 0.00184 | 3.99 | 0.0479 | 0.0524 | 0.0411 | 200770 |
| 1778621340 | 0.04616 | -0.00244 | -5.02 | 0.048 | 0.048 | 0.042 | 81594 |
| 1778534940 | 0.0486 | -0.000615 | -1.25 | 0.0471 | 0.0525 | 0.0471 | 390943 |
| 1778275200 | 0.049215 | 0.000915 | 1.89 | 0.04805 | 0.0518 | 0.045279 | 103933 |
| 1778188800 | 0.0483 | -0.0007 | -1.43 | 0.0494 | 0.0526 | 0.0436 | 140506 |
| 1778102520 | 0.049 | 0.0027 | 5.83 | 0.052 | 0.056 | 0.0467 | 134089 |
| 1778016000 | 0.0463 | 0.0002 | 0.43 | 0.0517 | 0.07 | 0.045 | 305722 |
| 1777930140 | 0.0461 | -0.00539 | -10.47 | 0.0984 | 0.0984 | 0.04422 | 450875 |
| 1777671000 | 0.05149 | 0.00249 | 5.08 | 0.0528 | 0.06 | 0.0474 | 1343652 |
| 1777584540 | 0.049 | 0.00758 | 18.30 | 0.04 | 0.0527 | 0.04 | 337705 |
| 1777498140 | 0.04142 | -0.00248 | -5.65 | 0.0446999 | 0.0446999 | 0.037 | 88341 |
| 1777411800 | 0.0439 | -0.0001 | -0.23 | 0.04108 | 0.044 | 0.035 | 24268 |
| 1777325400 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.0480999 | 0.0409 | 364268 |
| 1777065780 | 0.0445 | 0.0036 | 8.80 | 0.04022 | 0.049 | 0.04022 | 364771 |
| 1776979740 | 0.0409 | 0.0035 | 9.36 | 0.0449 | 0.0455 | 0.03668 | 367132 |
| 1776893280 | 0.0374 | -0.0009 | -2.35 | 0.04 | 0.055 | 0.0374 | 1190843 |
| 1776806940 | 0.0383 | -0.00475 | -11.03 | 0.0429999 | 0.044 | 0.0368 | 159500 |
| 1776720540 | 0.04305 | 0 | 0.00 | 0.04305 | 0.04305 | 0.04305 | 0 |
| 1776461340 | 0.04305 | 0 | 0.00 | 0.04305 | 0.04305 | 0.04305 | 0 |
| 1776374940 | 0.04305 | 0.01005 | 30.45 | 0.037225 | 0.04305 | 0.037225 | 20500 |
| 1776288360 | 0.033 | -0.00025 | -0.75 | 0.03325 | 0.03325 | 0.033 | 37000 |
| 1776202140 | 0.03325 | 0.00135 | 4.23 | 0.0289 | 0.03325 | 0.0289 | 20000 |
| 1776115740 | 0.0319 | 0.0031 | 10.76 | 0.0319 | 0.0319 | 0.0319 | 9000 |
| 1775856540 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1775770140 | 0.0288 | -0.0043 | -12.99 | 0.0287 | 0.03315 | 0.0285 | 49000 |
| 1775683500 | 0.0331 | 0.0034 | 11.45 | 0.03685 | 0.03685 | 0.02845 | 78219 |
| 1775596800 | 0.0297 | -0.00126 | -4.07 | 0.0383 | 0.0383 | 0.02835 | 40000 |
| 1775510940 | 0.03096 | 0.00446 | 16.83 | 0.0348 | 0.0353 | 0.02815 | 60400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
